SPX261218C07745000
SPX Dec 18 2026 7745.00 Call
optionOPRA
EODOct 28, 2026
179.40USD+4.974%(+8.50)22Vol4,365OI
Loading…
SPX 7745 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $16.24 | -33.98% | 4,206 | 1,085 |
| Oct 30, 2026 | 1d | $27.30 | -18.80% | 1,687 | 1,067 |
| Nov 2, 2026 | 4d | $43.32 | +1.69% | 361 | 334 |
| Nov 3, 2026 | 5d | $41.00 | -19.45% | 127 | 91 |
| Nov 4, 2026 | 6d | $55.40 | -6.84% | 114 | 178 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $69.23 | +0.33% | 82 | 349 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $94.00 | +4.44% | 11 | 17 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $120.80 | +8.15% | 6 | 766 |
| Nov 20, 2026 | 22d | $112.70 | -0.63% | 9 | 162 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $131.43 | +42.55% | 56 | 151 |
| Dec 18, 2026 | 50d | $176.83 | -0.02% | 1 | 44 |
| Dec 18, 2026 | 50d | $179.40 | +4.97% | 22 | 4,365 |
| Dec 31, 2026 | 63d | $204.76 | +27.16% | 2 | 32 |
| Jan 15, 2027 | 78d | $235.00 | +14.13% | 33 | 210 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $338.52 | -4.12% | 2 | 27 |
| Sep 30, 2027 | 336d | $592.40 | +0.00% | 84 | 42 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7730 C | $187.80 | +4.26% | 20 | 6,878 | OTM |
| 7730 C | $182.00 | +7.50% | 2 | 26 | OTM |
| 7735 C | $187.20 | +17.47% | 3 | 35 | OTM |
| 7735 C | $181.95 | -1.23% | 383 | 5,738 | OTM |
| 7740 C | $179.70 | +7.16% | 1 | 6,742 | OTM |
| 7740 C | $178.29 | -0.85% | 17 | 98 | OTM |
| 7745 C | $176.83 | -0.02% | 1 | 44 | OTM |
| 7745 C | $179.40 | +4.97% | 22 | 4,365 | OTM |
| 7750 C | $173.76 | +1.32% | 34 | 721 | OTM |
| 7750 C | $193.36 | +14.48% | 3,718 | 35,299 | OTM |
| 7755 C | $145.90 | +13.21% | 1 | 28 | OTM |
| 7755 C | $174.26 | +4.53% | 167 | 8,573 | OTM |
| 7760 C | $182.15 | +10.80% | 1,042 | 7,256 | OTM |